CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.23
Theta: -0.55
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 2.25 | -2.35 | 31.12 | 979 | 93 | 440 | |||
| 20 Nov | 785.75 | 4.6 | 0.00 | 28.91 | 2,836 | 18 | 351 | |||
| 19 Nov | 785.75 | 4.6 | -0.40 | 28.91 | 2,836 | 22 | 351 | |||
| 18 Nov | 785.85 | 5 | -2.25 | 24.52 | 994 | 72 | 329 | |||
| 14 Nov | 785.65 | 7.25 | -2.75 | 24.36 | 487 | 43 | 256 | |||
| 13 Nov | 792.35 | 10 | -5.80 | 23.36 | 712 | 75 | 213 | |||
| 12 Nov | 809.75 | 15.8 | -13.60 | 22.58 | 924 | 44 | 137 | |||
| 11 Nov | 829.90 | 29.4 | 2.70 | 20.23 | 130 | 22 | 93 | |||
| 8 Nov | 827.40 | 26.7 | -19.85 | 21.96 | 76 | 6 | 67 | |||
| 7 Nov | 848.75 | 46.55 | -7.15 | - | 12 | 1 | 61 | |||
| 6 Nov | 858.45 | 53.7 | 14.25 | - | 19 | 1 | 61 | |||
| 5 Nov | 836.85 | 39.45 | -2.80 | 25.26 | 184 | 9 | 61 | |||
| 4 Nov | 838.25 | 42.25 | -5.20 | 29.20 | 33 | 1 | 52 | |||
| 1 Nov | 845.20 | 47.45 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 31 Oct | 847.10 | 47.45 | 1.75 | - | 18 | -7 | 51 | |||
| 30 Oct | 835.45 | 45.7 | 14.70 | - | 365 | -8 | 59 | |||
| 29 Oct | 809.00 | 31 | 9.10 | - | 182 | 36 | 67 | |||
| 28 Oct | 780.75 | 21.9 | -7.10 | - | 57 | 31 | 31 | |||
| 25 Oct | 795.30 | 29 | -88.45 | - | 1 | 0 | 0 | |||
| 24 Oct | 813.80 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 819.90 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 881.05 | 117.45 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 810 expiring on 28NOV2024
Delta for 810 CE is 0.14
Historical price for 810 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 2.25, which was -2.35 lower than the previous day. The implied volatity was 31.12, the open interest changed by 93 which increased total open position to 440
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 28.91, the open interest changed by 18 which increased total open position to 351
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 4.6, which was -0.40 lower than the previous day. The implied volatity was 28.91, the open interest changed by 22 which increased total open position to 351
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 5, which was -2.25 lower than the previous day. The implied volatity was 24.52, the open interest changed by 72 which increased total open position to 329
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 7.25, which was -2.75 lower than the previous day. The implied volatity was 24.36, the open interest changed by 43 which increased total open position to 256
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 10, which was -5.80 lower than the previous day. The implied volatity was 23.36, the open interest changed by 75 which increased total open position to 213
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 15.8, which was -13.60 lower than the previous day. The implied volatity was 22.58, the open interest changed by 44 which increased total open position to 137
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 29.4, which was 2.70 higher than the previous day. The implied volatity was 20.23, the open interest changed by 22 which increased total open position to 93
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 26.7, which was -19.85 lower than the previous day. The implied volatity was 21.96, the open interest changed by 6 which increased total open position to 67
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 46.55, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 61
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 53.7, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 61
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 39.45, which was -2.80 lower than the previous day. The implied volatity was 25.26, the open interest changed by 9 which increased total open position to 61
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 42.25, which was -5.20 lower than the previous day. The implied volatity was 29.20, the open interest changed by 1 which increased total open position to 52
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 47.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 47.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CONCOR was trading at 835.45. The strike last trading price was 45.7, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CONCOR was trading at 809.00. The strike last trading price was 31, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CONCOR was trading at 780.75. The strike last trading price was 21.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CONCOR was trading at 795.30. The strike last trading price was 29, which was -88.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CONCOR was trading at 813.80. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CONCOR was trading at 819.90. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CONCOR was trading at 844.40. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CONCOR was trading at 850.25. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CONCOR was trading at 872.60. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CONCOR was trading at 868.90. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CONCOR was trading at 885.80. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CONCOR was trading at 888.95. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CONCOR was trading at 880.80. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CONCOR was trading at 888.10. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CONCOR was trading at 896.35. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CONCOR was trading at 891.70. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CONCOR was trading at 868.30. The strike last trading price was 117.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CONCOR was trading at 881.05. The strike last trading price was 117.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.31
Theta: -0.75
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 43.3 | 11.65 | 42.03 | 59 | -43 | 190 |
| 20 Nov | 785.75 | 31.65 | 0.00 | 27.39 | 870 | 17 | 234 |
| 19 Nov | 785.75 | 31.65 | 4.70 | 27.39 | 870 | 18 | 234 |
| 18 Nov | 785.85 | 26.95 | -0.30 | 26.41 | 45 | -4 | 216 |
| 14 Nov | 785.65 | 27.25 | 2.00 | 24.55 | 81 | -17 | 220 |
| 13 Nov | 792.35 | 25.25 | 6.80 | 29.09 | 363 | -3 | 238 |
| 12 Nov | 809.75 | 18.45 | 8.20 | 28.21 | 1,017 | 12 | 241 |
| 11 Nov | 829.90 | 10.25 | -4.35 | 28.43 | 345 | 8 | 231 |
| 8 Nov | 827.40 | 14.6 | 7.35 | 29.15 | 490 | 30 | 222 |
| 7 Nov | 848.75 | 7.25 | 1.25 | 30.12 | 387 | -35 | 192 |
| 6 Nov | 858.45 | 6 | -7.20 | 29.78 | 364 | -9 | 229 |
| 5 Nov | 836.85 | 13.2 | -0.30 | 31.19 | 1,400 | 90 | 239 |
| 4 Nov | 838.25 | 13.5 | 1.90 | 30.69 | 120 | 12 | 150 |
| 1 Nov | 845.20 | 11.6 | -0.45 | 31.26 | 29 | 13 | 134 |
| 31 Oct | 847.10 | 12.05 | -3.95 | - | 289 | 71 | 121 |
| 30 Oct | 835.45 | 16 | -15.50 | - | 158 | 28 | 51 |
| 29 Oct | 809.00 | 31.5 | -15.75 | - | 22 | 10 | 21 |
| 28 Oct | 780.75 | 47.25 | 7.00 | - | 3 | 2 | 12 |
| 25 Oct | 795.30 | 40.25 | 12.95 | - | 11 | 7 | 10 |
| 24 Oct | 813.80 | 27.3 | 1.95 | - | 3 | 1 | 1 |
| 23 Oct | 819.90 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 844.40 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 25.35 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 810 expiring on 28NOV2024
Delta for 810 PE is -0.79
Historical price for 810 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 43.3, which was 11.65 higher than the previous day. The implied volatity was 42.03, the open interest changed by -43 which decreased total open position to 190
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 31.65, which was 0.00 lower than the previous day. The implied volatity was 27.39, the open interest changed by 17 which increased total open position to 234
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 31.65, which was 4.70 higher than the previous day. The implied volatity was 27.39, the open interest changed by 18 which increased total open position to 234
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 26.95, which was -0.30 lower than the previous day. The implied volatity was 26.41, the open interest changed by -4 which decreased total open position to 216
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 27.25, which was 2.00 higher than the previous day. The implied volatity was 24.55, the open interest changed by -17 which decreased total open position to 220
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 25.25, which was 6.80 higher than the previous day. The implied volatity was 29.09, the open interest changed by -3 which decreased total open position to 238
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 18.45, which was 8.20 higher than the previous day. The implied volatity was 28.21, the open interest changed by 12 which increased total open position to 241
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 10.25, which was -4.35 lower than the previous day. The implied volatity was 28.43, the open interest changed by 8 which increased total open position to 231
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 14.6, which was 7.35 higher than the previous day. The implied volatity was 29.15, the open interest changed by 30 which increased total open position to 222
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 7.25, which was 1.25 higher than the previous day. The implied volatity was 30.12, the open interest changed by -35 which decreased total open position to 192
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 6, which was -7.20 lower than the previous day. The implied volatity was 29.78, the open interest changed by -9 which decreased total open position to 229
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 13.2, which was -0.30 lower than the previous day. The implied volatity was 31.19, the open interest changed by 90 which increased total open position to 239
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 13.5, which was 1.90 higher than the previous day. The implied volatity was 30.69, the open interest changed by 12 which increased total open position to 150
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 11.6, which was -0.45 lower than the previous day. The implied volatity was 31.26, the open interest changed by 13 which increased total open position to 134
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 12.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CONCOR was trading at 835.45. The strike last trading price was 16, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CONCOR was trading at 809.00. The strike last trading price was 31.5, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CONCOR was trading at 780.75. The strike last trading price was 47.25, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CONCOR was trading at 795.30. The strike last trading price was 40.25, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CONCOR was trading at 813.80. The strike last trading price was 27.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CONCOR was trading at 819.90. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CONCOR was trading at 844.40. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CONCOR was trading at 850.25. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CONCOR was trading at 872.60. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CONCOR was trading at 868.90. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CONCOR was trading at 885.80. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CONCOR was trading at 888.95. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CONCOR was trading at 880.80. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CONCOR was trading at 888.10. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CONCOR was trading at 896.35. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CONCOR was trading at 891.70. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CONCOR was trading at 868.30. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CONCOR was trading at 881.05. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
